1711.TW1711.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.60 | $24.10 | $22.85 | $23.05 | 22.60M |
| 1/15/2026 | $25.00 | $25.25 | $22.50 | $23.95 | 72.81M |
| 1/14/2026 | $22.80 | $24.30 | $22.70 | $24.30 | 22.05M |
| 1/13/2026 | $22.15 | $23.15 | $21.75 | $22.10 | 22.46M |
| 1/12/2026 | $21.20 | $22.30 | $21.10 | $21.85 | 14.24M |
| 1/9/2026 | $20.50 | $21.40 | $19.85 | $21.05 | 10.56M |
| 1/8/2026 | $22.30 | $22.30 | $20.35 | $20.55 | 16.99M |
| 1/7/2026 | $22.00 | $22.90 | $21.50 | $22.30 | 33.66M |
| 1/6/2026 | $20.65 | $21.70 | $20.15 | $21.60 | 20.38M |
| 1/5/2026 | $20.90 | $22.25 | $20.55 | $20.65 | 32.89M |
| 1/2/2026 | $19.30 | $20.45 | $19.30 | $20.30 | 13.83M |
| 12/31/2025 | $19.30 | $19.50 | $19.05 | $19.15 | 1.87M |
| 12/30/2025 | $19.70 | $19.70 | $19.00 | $19.30 | 3.33M |
| 12/29/2025 | $19.30 | $19.80 | $19.00 | $19.55 | 7.35M |
| 12/26/2025 | $19.15 | $19.15 | $18.75 | $19.15 | 2.28M |
| 12/24/2025 | $19.85 | $19.85 | $18.95 | $19.15 | 4.16M |
| 12/23/2025 | $19.45 | $19.95 | $19.20 | $19.80 | 8.13M |
| 12/22/2025 | $19.00 | $19.55 | $18.90 | $19.30 | 7.53M |
| 12/19/2025 | $18.15 | $18.95 | $18.05 | $18.70 | 4.51M |
| 12/18/2025 | $18.05 | $18.45 | $17.90 | $17.95 | 1.72M |
| 12/17/2025 | $18.10 | $18.25 | $17.95 | $18.00 | 940,001 |
| 12/16/2025 | $18.30 | $18.40 | $17.85 | $18.10 | 1.57M |
| 12/15/2025 | $17.95 | $18.30 | $17.80 | $18.30 | 931,367 |
| 12/12/2025 | $18.25 | $18.35 | $18.05 | $18.10 | 841,618 |
| 12/11/2025 | $18.00 | $18.50 | $18.00 | $18.05 | 1.92M |
| 12/10/2025 | $18.15 | $18.30 | $17.90 | $17.95 | 1.20M |
| 12/9/2025 | $18.20 | $18.25 | $17.95 | $18.25 | 848,687 |
| 12/8/2025 | $18.10 | $18.25 | $17.95 | $18.20 | 1.45M |
| 12/5/2025 | $18.35 | $18.45 | $17.90 | $18.10 | 1.34M |
| 12/4/2025 | $18.35 | $18.45 | $18.25 | $18.35 | 889,177 |
| 12/3/2025 | $18.50 | $18.70 | $18.20 | $18.25 | 1.65M |
| 12/2/2025 | $18.45 | $18.55 | $18.10 | $18.20 | 1.57M |
| 12/1/2025 | $18.20 | $18.45 | $18.10 | $18.30 | 972,193 |
| 11/28/2025 | $18.30 | $18.50 | $18.15 | $18.40 | 1.52M |
| 11/27/2025 | $18.05 | $18.25 | $17.95 | $18.25 | 898,500 |
| 11/26/2025 | $18.05 | $18.40 | $17.90 | $18.05 | 1.52M |
| 11/25/2025 | $17.55 | $18.15 | $17.55 | $17.90 | 2.31M |
| 11/24/2025 | $17.35 | $17.70 | $17.20 | $17.35 | 1.42M |
| 11/21/2025 | $17.70 | $17.70 | $17.05 | $17.25 | 2.39M |
| 11/20/2025 | $18.10 | $18.35 | $17.75 | $17.85 | 1.56M |
| 11/19/2025 | $17.95 | $17.95 | $17.50 | $17.75 | 2.01M |
| 11/18/2025 | $18.45 | $18.50 | $17.80 | $17.90 | 2.91M |
| 11/17/2025 | $19.20 | $19.55 | $18.45 | $18.50 | 3.69M |
| 11/14/2025 | $19.25 | $19.70 | $18.95 | $19.20 | 6.10M |
| 11/13/2025 | $19.00 | $19.30 | $18.95 | $19.25 | 3.99M |
| 11/12/2025 | $18.70 | $19.10 | $18.70 | $18.95 | 2.20M |
| 11/11/2025 | $18.50 | $18.75 | $18.45 | $18.60 | 1.30M |
| 11/10/2025 | $18.40 | $18.50 | $18.15 | $18.50 | 1.47M |
| 11/7/2025 | $18.60 | $18.65 | $18.35 | $18.45 | 923,167 |
| 11/6/2025 | $18.50 | $18.75 | $18.35 | $18.75 | 1.15M |
| 11/5/2025 | $18.10 | $18.40 | $17.95 | $18.35 | 1.70M |
| 11/4/2025 | $18.80 | $19.00 | $18.30 | $18.30 | 2.11M |
| 11/3/2025 | $18.85 | $18.90 | $18.65 | $18.75 | 1.54M |
| 10/31/2025 | $19.00 | $19.05 | $18.75 | $18.75 | 1.55M |
| 10/30/2025 | $19.20 | $19.20 | $18.70 | $18.85 | 3.93M |
| 10/29/2025 | $19.55 | $19.70 | $19.15 | $19.20 | 2.41M |
| 10/28/2025 | $19.80 | $20.20 | $19.35 | $19.35 | 5.41M |
| 10/27/2025 | $19.45 | $19.80 | $19.40 | $19.70 | 6.30M |
| 10/23/2025 | $19.30 | $19.45 | $19.05 | $19.10 | 1.98M |
| 10/22/2025 | $19.45 | $19.65 | $19.25 | $19.40 | 2.05M |
| 10/21/2025 | $19.20 | $20.05 | $18.95 | $19.50 | 7.06M |
| 10/20/2025 | $19.10 | $19.30 | $18.90 | $19.00 | 2.44M |